Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.267,79 +160,10 (+0,27%)
Norwegian Cruise Line Holdings Ltd (1NC.HM)
Hamburg - Hamburg Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:00AM CEST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
| 20 jun 2024 | 15,71 | 15,71 | 15,71 | 15,71 | 15,71 | - |
| 19 jun 2024 | 15,72 | 15,72 | 15,72 | 15,72 | 15,72 | - |
| 18 jun 2024 | 15,76 | 15,76 | 15,76 | 15,76 | 15,76 | - |
| 17 jun 2024 | 15,42 | 15,42 | 15,42 | 15,42 | 15,42 | - |
| 14 jun 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | - |
| 13 jun 2024 | 16,56 | 16,56 | 16,56 | 16,56 | 16,56 | - |
| 12 jun 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
| 11 jun 2024 | 16,23 | 16,23 | 16,23 | 16,23 | 16,23 | - |
| 10 jun 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
| 07 jun 2024 | 16,61 | 16,61 | 16,61 | 16,61 | 16,61 | - |
| 06 jun 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | - |
| 05 jun 2024 | 16,39 | 16,39 | 16,39 | 16,39 | 16,39 | - |
| 04 jun 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 15,65 | - |
| 03 jun 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
| 31 may 2024 | 15,09 | 15,09 | 15,09 | 15,09 | 15,09 | - |
| 30 may 2024 | 15,24 | 15,24 | 15,24 | 15,24 | 15,24 | - |
| 29 may 2024 | 15,08 | 15,08 | 15,08 | 15,08 | 15,08 | - |
| 28 may 2024 | 14,75 | 14,75 | 14,75 | 14,75 | 14,75 | - |
| 27 may 2024 | 14,69 | 14,69 | 14,69 | 14,69 | 14,69 | - |
| 24 may 2024 | 14,43 | 14,43 | 14,43 | 14,43 | 14,43 | - |
| 23 may 2024 | 15,05 | 15,05 | 14,57 | 14,57 | 14,57 | 1000 |
| 22 may 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
| 21 may 2024 | 15,57 | 15,57 | 15,57 | 15,57 | 15,57 | - |
| 20 may 2024 | 14,43 | 14,43 | 14,43 | 14,43 | 14,43 | - |
| 17 may 2024 | 14,57 | 14,57 | 14,57 | 14,57 | 14,57 | - |
| 16 may 2024 | 14,44 | 14,44 | 14,44 | 14,44 | 14,44 | - |
| 15 may 2024 | 14,43 | 14,43 | 14,43 | 14,43 | 14,43 | - |
| 14 may 2024 | 14,66 | 14,66 | 14,66 | 14,66 | 14,66 | - |
| 13 may 2024 | 14,83 | 14,83 | 14,83 | 14,83 | 14,83 | - |
| 10 may 2024 | 15,02 | 15,02 | 15,02 | 15,02 | 15,02 | - |
| 09 may 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,85 | - |
| 08 may 2024 | 14,56 | 14,56 | 14,56 | 14,56 | 14,56 | - |
| 07 may 2024 | 14,99 | 14,99 | 14,99 | 14,99 | 14,99 | - |
| 06 may 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,85 | - |
| 03 may 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | - |
| 02 may 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | - |
| 30 abr 2024 | 17,73 | 17,73 | 17,73 | 17,73 | 17,73 | - |
| 29 abr 2024 | 17,72 | 17,72 | 17,72 | 17,72 | 17,72 | - |
| 26 abr 2024 | 17,98 | 18,20 | 17,98 | 18,20 | 18,20 | 50 |
| 25 abr 2024 | 17,97 | 17,97 | 17,97 | 17,97 | 17,97 | - |
| 24 abr 2024 | 18,19 | 18,19 | 18,19 | 18,19 | 18,19 | - |
| 23 abr 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
| 22 abr 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
| 19 abr 2024 | 16,88 | 16,88 | 16,88 | 16,88 | 16,88 | - |
| 18 abr 2024 | 16,88 | 16,88 | 16,88 | 16,88 | 16,88 | - |
| 17 abr 2024 | 16,44 | 16,44 | 16,44 | 16,44 | 16,44 | - |
| 16 abr 2024 | 16,23 | 16,23 | 16,14 | 16,14 | 16,14 | 245 |
| 15 abr 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | - |
| 12 abr 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
| 11 abr 2024 | 17,03 | 17,03 | 17,03 | 17,03 | 17,03 | - |
| 10 abr 2024 | 17,79 | 17,79 | 16,99 | 16,99 | 16,99 | 600 |
| 09 abr 2024 | 17,81 | 17,81 | 17,81 | 17,81 | 17,81 | - |
| 08 abr 2024 | 17,30 | 17,54 | 17,30 | 17,54 | 17,54 | 115 |
| 05 abr 2024 | 17,31 | 17,31 | 17,31 | 17,31 | 17,31 | - |
| 04 abr 2024 | 17,77 | 17,77 | 17,77 | 17,77 | 17,77 | - |
| 03 abr 2024 | 17,74 | 17,74 | 17,74 | 17,74 | 17,74 | - |
| 02 abr 2024 | 19,25 | 19,25 | 18,67 | 18,67 | 18,67 | 751 |
| 28 mar 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 19,52 | - |
| 27 mar 2024 | 18,57 | 20,02 | 18,56 | 20,02 | 20,02 | 750 |
| 26 mar 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
| 25 mar 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
| 22 mar 2024 | 18,87 | 19,00 | 18,87 | 19,00 | 19,00 | 617 |
| 21 mar 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
| 20 mar 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
| 19 mar 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
| 18 mar 2024 | 17,74 | 17,82 | 17,74 | 17,82 | 17,82 | 442 |
| 15 mar 2024 | 17,64 | 17,64 | 17,64 | 17,64 | 17,64 | - |
| 14 mar 2024 | 18,08 | 18,29 | 18,08 | 18,29 | 18,29 | 1750 |
| 13 mar 2024 | 17,79 | 17,79 | 17,79 | 17,79 | 17,79 | - |
| 12 mar 2024 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | - |
| 11 mar 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | - |
| 08 mar 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | - |
| 07 mar 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
| 06 mar 2024 | 18,01 | 18,01 | 18,01 | 18,01 | 18,01 | - |
| 05 mar 2024 | 17,74 | 18,15 | 17,74 | 18,15 | 18,15 | 120 |
| 04 mar 2024 | 17,62 | 17,62 | 17,62 | 17,62 | 17,62 | - |
| 01 mar 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 17,85 | - |
| 29 feb 2024 | 17,14 | 17,14 | 17,14 | 17,14 | 17,14 | - |
| 28 feb 2024 | 17,45 | 17,45 | 17,45 | 17,45 | 17,45 | - |
| 27 feb 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
| 26 feb 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,85 | - |
| 23 feb 2024 | 15,03 | 15,03 | 15,03 | 15,03 | 15,03 | - |
| 22 feb 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
| 21 feb 2024 | 14,77 | 14,77 | 14,77 | 14,77 | 14,77 | - |
| 20 feb 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | 100 |
| 19 feb 2024 | 15,02 | 15,02 | 15,00 | 15,00 | 15,00 | - |
| 16 feb 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
| 15 feb 2024 | 15,36 | 15,36 | 15,36 | 15,36 | 15,36 | - |
| 14 feb 2024 | 15,13 | 15,13 | 15,13 | 15,13 | 15,13 | - |
| 13 feb 2024 | 15,34 | 15,34 | 15,34 | 15,34 | 15,34 | - |
| 12 feb 2024 | 15,17 | 15,17 | 15,17 | 15,17 | 15,17 | - |
| 09 feb 2024 | 16,13 | 16,15 | 16,13 | 16,15 | 16,15 | 31 |
| 08 feb 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | - |
| 07 feb 2024 | 16,11 | 16,11 | 16,11 | 16,11 | 16,11 | - |
| 06 feb 2024 | 15,82 | 15,82 | 15,82 | 15,82 | 15,82 | - |
| 05 feb 2024 | 16,26 | 16,26 | 16,26 | 16,26 | 16,26 | - |
| 02 feb 2024 | 16,39 | 16,39 | 16,39 | 16,39 | 16,39 | - |
| 01 feb 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 16,48 | - |
| 31 ene 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.